28,970€
-0,34%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,19 | 30,19 | 28,68 | 28,68 | -1,34% | 18,00 |
| 19.10.2026 | 29,07 | 29,07 | 29,07 | 29,07 | -2,97% | - |
| 16.10.2026 | 27,97 | 29,96 | 27,97 | 29,96 | 5,16% | 903,00 |
| 15.10.2026 | 27,46 | 28,49 | 27,46 | 28,49 | -0,59% | 310,00 |
| 14.10.2026 | 27,30 | 28,66 | 27,30 | 28,66 | 4,41% | 38,00 |
| 13.10.2026 | 27,54 | 28,32 | 27,20 | 27,45 | -1,72% | 1.413,00 |
| 12.10.2026 | 27,15 | 27,93 | 27,15 | 27,93 | 1,79% | 57,00 |
| 09.10.2026 | 26,77 | 27,44 | 26,77 | 27,44 | 1,82% | - |
| 08.10.2026 | 26,96 | 27,06 | 26,95 | 26,95 | -1,68% | 225,00 |
| 07.10.2026 | 27,55 | 27,94 | 27,41 | 27,41 | -1,05% | 367,00 |
| 06.10.2026 | 28,03 | 28,10 | 27,40 | 27,70 | -3,79% | 1.313,00 |
| 05.10.2026 | 27,76 | 28,79 | 27,76 | 28,79 | 3,01% | 170,00 |
| 02.10.2026 | 28,21 | 28,21 | 27,95 | 27,95 | -1,38% | - |
| 01.10.2026 | 28,71 | 29,18 | 28,33 | 28,34 | -4,48% | 575,00 |
| 30.09.2026 | 28,54 | 29,67 | 28,54 | 29,67 | 3,74% | 7,00 |
| 29.09.2026 | 28,26 | 28,60 | 27,76 | 28,60 | 0,49% | 401,00 |
| 28.09.2026 | 28,31 | 28,96 | 28,31 | 28,46 | -0,11% | 25,00 |
| 25.09.2026 | 28,90 | 29,46 | 28,49 | 28,49 | -3,85% | 1.500,00 |
| 24.09.2026 | 29,86 | 29,86 | 29,34 | 29,63 | -2,08% | 630,00 |
| 23.09.2026 | 29,26 | 30,26 | 29,26 | 30,26 | 2,79% | 15,00 |
| 22.09.2026 | 29,34 | 29,44 | 29,34 | 29,44 | -0,61% | - |
| 21.09.2026 | 29,47 | 29,62 | 29,45 | 29,62 | -1,56% | 150,00 |
| 18.09.2026 | 29,65 | 30,09 | 29,65 | 30,09 | 0,10% | 1.000,00 |
| 17.09.2026 | 28,83 | 30,06 | 28,83 | 30,06 | 3,62% | 687,00 |
| 16.09.2026 | 28,06 | 29,25 | 28,06 | 29,01 | 1,43% | 104,00 |
| 15.09.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 0,67% | 253,00 |
| 14.09.2026 | 27,75 | 28,57 | 27,75 | 28,41 | 3,46% | 1.071,00 |
| 11.09.2026 | 27,46 | 27,46 | 27,46 | 27,46 | -2,28% | - |
| 10.09.2026 | 27,56 | 28,10 | 27,56 | 28,10 | 1,41% | 5,00 |
| 09.09.2026 | 27,44 | 27,97 | 27,44 | 27,71 | 0,04% | 164,00 |
| 08.09.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | 210,00 |
| 07.09.2026 | 28,18 | 28,56 | 27,70 | 27,70 | -1,39% | 1.260,00 |
| 04.09.2026 | 28,09 | 28,09 | 28,09 | 28,09 | -0,32% | - |
| 03.09.2026 | 28,18 | 28,18 | 28,18 | 28,18 | -2,63% | - |
| 02.09.2026 | 28,64 | 29,14 | 28,64 | 28,94 | 1,08% | 245,00 |
| 01.09.2026 | 28,63 | 28,63 | 28,63 | 28,63 | -0,62% | - |
| 31.08.2026 | 28,81 | 28,81 | 28,81 | 28,81 | 0,70% | 380,00 |
| 28.08.2026 | 28,62 | 28,62 | 28,61 | 28,61 | 1,92% | 300,00 |
| 27.08.2026 | 28,07 | 28,07 | 28,07 | 28,07 | -2,30% | - |
| 26.08.2026 | 28,42 | 28,73 | 28,42 | 28,73 | 0,03% | 7,00 |
| 25.08.2026 | 28,13 | 28,72 | 28,13 | 28,72 | -0,49% | 753,00 |
| 24.08.2026 | 28,46 | 28,86 | 28,38 | 28,86 | -1,64% | 875,00 |
| 21.08.2026 | 28,99 | 29,34 | 28,99 | 29,34 | 0,48% | 20,00 |
| 20.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,24% | 1.010,00 |
| 19.08.2026 | 29,27 | 29,27 | 29,27 | 29,27 | -0,64% | - |
| 18.08.2026 | 29,46 | 29,46 | 29,46 | 29,46 | -3,12% | - |
| 17.08.2026 | 30,70 | 30,70 | 29,99 | 30,41 | -1,27% | 463,00 |
| 14.08.2026 | 29,48 | 30,80 | 29,48 | 30,80 | 1,58% | 1.000,00 |
| 13.08.2026 | 30,62 | 30,70 | 30,32 | 30,32 | 1,03% | 604,00 |
| 12.08.2026 | 28,95 | 30,01 | 28,95 | 30,01 | 0,74% | 19,00 |
| 11.08.2026 | 28,06 | 29,79 | 28,06 | 29,79 | 5,68% | 1.019,00 |
| 10.08.2026 | 27,72 | 28,62 | 27,72 | 28,19 | -0,81% | 347,00 |
| 07.08.2026 | 27,34 | 28,64 | 27,34 | 28,42 | 1,61% | 1.744,00 |
| 06.08.2026 | 27,91 | 27,97 | 27,91 | 27,97 | 0,72% | 35,00 |
| 05.08.2026 | 27,77 | 27,77 | 27,77 | 27,77 | -1,87% | - |
| 04.08.2026 | 27,16 | 28,30 | 27,16 | 28,30 | 4,24% | 70,00 |
| 03.08.2026 | 26,57 | 27,58 | 26,57 | 27,15 | -0,44% | 1.013,00 |
| 31.07.2026 | 26,50 | 27,27 | 26,50 | 27,27 | 5,01% | 93,00 |
| 30.07.2026 | 25,97 | 25,97 | 25,97 | 25,97 | -3,85% | - |
| 29.07.2026 | 26,60 | 27,01 | 26,53 | 27,01 | -1,06% | 386,00 |
| 28.07.2026 | 25,87 | 27,30 | 25,87 | 27,30 | 1,56% | 16,00 |
| 27.07.2026 | 27,40 | 27,40 | 26,85 | 26,88 | 2,95% | 119,00 |
| 24.07.2026 | 26,11 | 26,11 | 26,11 | 26,11 | -3,87% | - |
| 23.07.2026 | 25,20 | 27,16 | 25,20 | 27,16 | 4,50% | 655,00 |
| 22.07.2026 | 24,81 | 25,99 | 24,81 | 25,99 | 3,96% | 60,00 |
| 21.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 20.07.2026 | 26,01 | 26,01 | 25,19 | 25,40 | -0,74% | 1.272,00 |
| 17.07.2026 | 24,02 | 25,59 | 24,02 | 25,59 | 0,67% | 54,00 |
| 16.07.2026 | 25,42 | 25,42 | 25,42 | 25,42 | 1,07% | 6,00 |
| 15.07.2026 | 25,00 | 25,15 | 25,00 | 25,15 | 1,70% | 60,00 |
| 14.07.2026 | 24,72 | 24,73 | 24,57 | 24,73 | -2,71% | 70,00 |
| 13.07.2026 | 25,81 | 25,81 | 24,73 | 25,42 | -7,40% | 836,00 |
| 10.07.2026 | 27,60 | 27,60 | 26,94 | 27,45 | -3,38% | 650,00 |
| 09.07.2026 | 28,59 | 29,21 | 28,41 | 28,41 | -2,20% | 145,00 |
| 08.07.2026 | 28,57 | 29,05 | 27,99 | 29,05 | 0,10% | 1.146,00 |
| 07.07.2026 | 27,89 | 29,47 | 27,89 | 29,02 | -0,51% | 1.234,00 |
| 06.07.2026 | 29,69 | 29,85 | 29,17 | 29,17 | 0,55% | 1.004,00 |
| 03.07.2026 | 28,16 | 29,15 | 28,16 | 29,01 | 6,38% | 435,00 |
| 02.07.2026 | 27,07 | 27,27 | 26,75 | 27,27 | 0,15% | 1.000,00 |
| 01.07.2026 | 26,98 | 27,65 | 26,98 | 27,23 | 6,70% | 2.620,00 |
| 30.06.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 1,75% | - |
| 29.06.2026 | 24,30 | 25,10 | 24,30 | 25,08 | -1,26% | 267,00 |
| 26.06.2026 | 24,76 | 25,40 | 24,76 | 25,40 | 0,00% | 100,00 |
| 25.06.2026 | 25,80 | 25,80 | 25,20 | 25,40 | -1,17% | 753,00 |
| 24.06.2026 | 26,47 | 26,47 | 25,50 | 25,70 | -3,82% | 1.286,00 |
| 23.06.2026 | 26,80 | 27,34 | 26,60 | 26,72 | 0,56% | 150,00 |
| 22.06.2026 | 26,82 | 27,84 | 26,57 | 26,57 | -2,21% | 324,00 |
| 19.06.2026 | 26,00 | 27,22 | 26,00 | 27,17 | 2,34% | 201,00 |
| 18.06.2026 | 26,43 | 27,44 | 26,43 | 26,55 | -0,04% | 862,00 |
| 17.06.2026 | 27,17 | 27,37 | 26,04 | 26,56 | 1,14% | 312,00 |
| 16.06.2026 | 26,00 | 26,64 | 26,00 | 26,26 | 0,23% | 1.060,00 |
| 15.06.2026 | 26,41 | 26,41 | 26,20 | 26,20 | -3,25% | 828,00 |
| 12.06.2026 | 27,43 | 27,43 | 27,08 | 27,08 | 0,11% | 1.000,00 |
| 11.06.2026 | 26,50 | 27,46 | 26,50 | 27,05 | 1,01% | 435,00 |
| 10.06.2026 | 27,95 | 28,05 | 26,78 | 26,78 | -7,01% | 1.176,00 |
| 09.06.2026 | 28,43 | 28,80 | 28,43 | 28,80 | 0,70% | 35,00 |
| 08.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,31% | 210,00 |
| 05.06.2026 | 27,38 | 28,69 | 27,38 | 28,69 | 0,56% | 120,00 |
| 04.06.2026 | 27,78 | 28,53 | 27,78 | 28,53 | 1,13% | 120,00 |
| 03.06.2026 | 28,66 | 28,66 | 28,21 | 28,21 | -3,75% | 360,00 |